| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-15 | 6.34 | 6.36 | 0.02 | 0.32% | 6.33 | 6.36 | 185809 | 11792.02 | 6.50% |
| 2024-08-14 | 6.34 | 6.34 | 0.01 | 0.16% | 6.32 | 6.35 | 173823 | 11004.09 | 6.08% |
| 2024-08-13 | 6.30 | 6.33 | 0.20 | 3.26% | 6.30 | 6.36 | 340020 | 21479.12 | 11.89% |
| 2024-08-12 | 6.13 | 6.13 | 0.29 | 4.97% | 6.13 | 6.13 | 20657 | 1266.27 | 0.72% |
| 2024-08-02 | 5.92 | 5.84 | -0.14 | -2.34% | 5.78 | 5.95 | 43350 | 2537.17 | 1.52% |
| 2024-08-01 | 5.71 | 5.98 | 0.25 | 4.36% | 5.63 | 6.02 | 66264 | 3906.45 | 2.32% |
| 2024-07-31 | 5.70 | 5.73 | 0.03 | 0.53% | 5.68 | 5.76 | 17396 | 996.63 | 0.61% |
| 2024-07-30 | 5.81 | 5.70 | -0.15 | -2.56% | 5.61 | 5.81 | 31796 | 1808.12 | 1.11% |
| 2024-07-29 | 5.69 | 5.85 | 0.18 | 3.17% | 5.65 | 5.95 | 46147 | 2701.53 | 1.61% |
| 2024-07-26 | 5.45 | 5.67 | 0.27 | 5.00% | 5.45 | 5.67 | 27430 | 1524.67 | 0.96% |
| 2024-07-25 | 5.45 | 5.40 | -0.05 | -0.92% | 5.29 | 5.45 | 12507 | 672.78 | 0.44% |
| 2024-07-24 | 5.70 | 5.45 | -0.29 | -5.05% | 5.45 | 5.71 | 35762 | 1974.07 | 1.25% |
| 2024-07-23 | 5.73 | 5.74 | -0.01 | -0.17% | 5.73 | 5.99 | 30920 | 1814.15 | 1.08% |
| 2024-07-22 | 5.67 | 5.75 | 0.07 | 1.23% | 5.65 | 5.84 | 19455 | 1123.19 | 0.68% |
| 2024-07-19 | 5.69 | 5.68 | 0.00 | 0.00% | 5.62 | 5.73 | 23655 | 1343.56 | 0.83% |
| 2024-07-18 | 5.66 | 5.68 | -0.05 | -0.87% | 5.63 | 5.71 | 14420 | 817.74 | 0.50% |
| 2024-07-17 | 5.88 | 5.73 | -0.15 | -2.55% | 5.62 | 5.88 | 28350 | 1620.79 | 0.99% |
| 2024-07-16 | 5.78 | 5.88 | 0.11 | 1.91% | 5.73 | 5.96 | 33943 | 1996.53 | 1.19% |
| 2024-07-15 | 5.85 | 5.77 | -0.08 | -1.37% | 5.77 | 5.94 | 22338 | 1309.40 | 0.78% |
| 2024-07-12 | 5.87 | 5.85 | -0.03 | -0.51% | 5.78 | 5.95 | 24979 | 1461.80 | 0.87% |
| 2024-07-11 | 5.91 | 5.88 | -0.02 | -0.34% | 5.77 | 5.94 | 26719 | 1561.09 | 0.93% |
| 2024-07-10 | 5.85 | 5.90 | 0.03 | 0.51% | 5.81 | 5.95 | 19377 | 1144.93 | 0.68% |
| 2024-07-09 | 5.68 | 5.87 | 0.20 | 3.53% | 5.66 | 5.95 | 32151 | 1873.17 | 1.12% |
| 2024-07-08 | 5.69 | 5.67 | -0.11 | -1.90% | 5.65 | 5.76 | 16028 | 911.40 | 0.56% |
| 2024-07-05 | 5.76 | 5.78 | 0.06 | 1.05% | 5.62 | 5.83 | 11434 | 655.62 | 0.40% |
| 2024-07-04 | 5.85 | 5.72 | -0.14 | -2.39% | 5.60 | 5.88 | 17879 | 1025.34 | 0.63% |
| 2024-07-03 | 5.91 | 5.86 | -0.04 | -0.68% | 5.82 | 5.96 | 20870 | 1225.17 | 0.73% |
| 2024-07-02 | 5.92 | 5.90 | 0.02 | 0.34% | 5.82 | 5.95 | 17964 | 1056.72 | 0.63% |
| 2024-07-01 | 5.73 | 5.88 | 0.15 | 2.62% | 5.62 | 6.00 | 31992 | 1854.63 | 1.12% |
| 2024-06-28 | 5.53 | 5.73 | 0.07 | 1.24% | 5.53 | 5.83 | 16934 | 971.13 | 0.59% |
| 2024-06-27 | 5.72 | 5.66 | -0.06 | -1.05% | 5.63 | 5.93 | 19428 | 1129.97 | 0.68% |
| 2024-06-26 | 5.60 | 5.72 | 0.06 | 1.06% | 5.48 | 5.76 | 13734 | 770.89 | 0.48% |
| 2024-06-25 | 5.49 | 5.66 | -0.11 | -1.91% | 5.48 | 5.80 | 20274 | 1135.38 | 0.71% |
| 2024-06-24 | 5.99 | 5.77 | -0.30 | -4.94% | 5.77 | 5.99 | 32045 | 1855.78 | 1.12% |
| 2024-06-21 | 6.03 | 6.07 | -0.08 | -1.30% | 6.00 | 6.14 | 19825 | 1205.43 | 0.69% |
| 2024-06-20 | 6.00 | 6.15 | 0.13 | 2.16% | 5.88 | 6.15 | 36781 | 2225.34 | 1.29% |
| 2024-06-19 | 5.91 | 6.02 | 0.11 | 1.86% | 5.84 | 6.09 | 26429 | 1582.97 | 0.92% |
| 2024-06-18 | 5.83 | 5.91 | 0.01 | 0.17% | 5.78 | 5.98 | 19806 | 1163.84 | 0.69% |
| 2024-06-17 | 5.76 | 5.90 | 0.17 | 2.97% | 5.66 | 5.95 | 26763 | 1558.93 | 0.94% |
| 2024-06-14 | 5.38 | 5.73 | 0.27 | 4.95% | 5.36 | 5.73 | 31195 | 1745.25 | 1.09% |
| 2024-06-13 | 5.62 | 5.46 | -0.17 | -3.02% | 5.43 | 5.79 | 28903 | 1621.89 | 1.01% |
| 2024-06-12 | 5.29 | 5.63 | 0.27 | 5.04% | 5.29 | 5.63 | 34262 | 1901.01 | 1.20% |
| 2024-06-11 | 5.30 | 5.36 | -0.07 | -1.29% | 5.16 | 5.47 | 35339 | 1866.72 | 1.24% |
| 2024-06-07 | 5.50 | 5.43 | -0.17 | -3.04% | 5.32 | 5.61 | 61735 | 3306.14 | 2.16% |
| 2024-06-06 | 5.95 | 5.60 | -0.29 | -4.92% | 5.60 | 6.04 | 29292 | 1665.34 | 1.02% |
| 2024-06-05 | 5.80 | 5.89 | 0.02 | 0.34% | 5.80 | 5.96 | 18894 | 1110.99 | 0.66% |
| 2024-06-04 | 5.72 | 5.87 | 0.09 | 1.56% | 5.56 | 5.90 | 30752 | 1767.60 | 1.08% |
| 2024-06-03 | 6.04 | 5.78 | -0.30 | -4.93% | 5.78 | 6.07 | 56429 | 3321.23 | 1.97% |
| 2024-05-31 | 6.15 | 6.08 | -0.17 | -2.72% | 6.08 | 6.30 | 34012 | 2102.30 | 1.19% |
| 2024-05-30 | 6.15 | 6.25 | 0.05 | 0.81% | 6.15 | 6.34 | 24388 | 1526.22 | 0.85% |
| 2024-05-29 | 6.25 | 6.20 | -0.08 | -1.27% | 6.17 | 6.40 | 30980 | 1947.56 | 1.08% |
| 2024-05-28 | 6.30 | 6.28 | 0.00 | 0.00% | 6.12 | 6.32 | 31399 | 1955.21 | 1.10% |
| 2024-05-27 | 6.01 | 6.28 | 0.23 | 3.80% | 6.01 | 6.28 | 39244 | 2424.51 | 1.37% |
| 2024-05-24 | 5.93 | 6.05 | 0.06 | 1.00% | 5.86 | 6.13 | 30290 | 1831.30 | 1.06% |
| 2024-05-23 | 6.18 | 5.99 | -0.18 | -2.92% | 5.88 | 6.23 | 52133 | 3139.46 | 1.82% |
| 2024-05-22 | 6.25 | 6.17 | -0.21 | -3.29% | 6.14 | 6.38 | 42313 | 2646.95 | 1.48% |
| 2024-05-21 | 6.17 | 6.38 | 0.12 | 1.92% | 6.07 | 6.53 | 66750 | 4187.22 | 2.33% |
| 2024-05-20 | 6.24 | 6.26 | -0.06 | -0.95% | 6.15 | 6.37 | 47216 | 2953.36 | 1.65% |
| 2024-05-17 | 6.31 | 6.32 | 0.01 | 0.16% | 6.12 | 6.42 | 75412 | 4721.45 | 2.64% |
| 2024-05-16 | 6.44 | 6.31 | -0.14 | -2.17% | 6.25 | 6.62 | 95709 | 6099.61 | 3.35% |
| 2024-05-15 | 6.75 | 6.45 | -0.22 | -3.30% | 6.40 | 7.00 | 122465 | 8143.34 | 4.28% |
| 2024-05-14 | 6.41 | 6.67 | 0.32 | 5.04% | 6.40 | 6.67 | 68756 | 4526.64 | 2.40% |
| 2024-05-13 | 6.05 | 6.35 | 0.30 | 4.96% | 6.03 | 6.35 | 86744 | 5419.19 | 3.03% |
| 2024-05-10 | 5.70 | 6.05 | 0.29 | 5.03% | 5.70 | 6.05 | 93688 | 5511.31 | 3.28% |
| 2024-05-09 | 5.81 | 5.76 | -0.05 | -0.86% | 5.66 | 6.03 | 127474 | 7443.74 | 4.46% |
| 2024-05-08 | 5.53 | 5.81 | 0.28 | 5.06% | 5.42 | 5.81 | 171296 | 9774.87 | 5.99% |
| 2024-05-07 | 5.29 | 5.53 | 0.26 | 4.93% | 5.29 | 5.53 | 119242 | 6547.34 | 4.17% |
| 2024-05-06 | 5.14 | 5.27 | -0.14 | -2.59% | 5.14 | 5.40 | 288505 | 15066.76 | 10.09% |
| 2024-04-29 | 5.19 | 5.41 | 0.20 | 3.84% | 5.14 | 5.45 | 143156 | 7657.70 | 5.01% |
| 2024-04-26 | 5.11 | 5.21 | 0.03 | 0.58% | 5.04 | 5.26 | 105681 | 5465.09 | 3.70% |
| 2024-04-25 | 5.30 | 5.18 | -0.05 | -0.96% | 5.18 | 5.60 | 98568 | 5242.44 | 3.45% |
| 2024-04-24 | 5.27 | 5.23 | 0.01 | 0.19% | 5.21 | 5.33 | 68686 | 3618.68 | 2.40% |
| 2024-04-23 | 5.08 | 5.22 | -0.09 | -1.69% | 5.04 | 5.36 | 74960 | 3933.51 | 2.62% |
| 2024-04-22 | 5.28 | 5.31 | 0.00 | 0.00% | 5.12 | 5.39 | 66645 | 3518.65 | 2.33% |
| 2024-04-19 | 5.29 | 5.31 | -0.18 | -3.28% | 5.24 | 5.54 | 81252 | 4347.17 | 2.84% |
| 2024-04-18 | 5.46 | 5.49 | 0.01 | 0.18% | 5.34 | 5.75 | 110752 | 6157.22 | 3.87% |
| 2024-04-17 | 4.99 | 5.48 | 0.20 | 3.79% | 4.99 | 5.60 | 106990 | 5851.26 | 3.74% |
| 2024-04-16 | 5.51 | 5.28 | -0.59 | -10.05% | 5.28 | 5.60 | 100478 | 5344.48 | 3.51% |
| 2024-04-15 | 5.87 | 5.87 | -0.65 | -9.97% | 5.87 | 6.13 | 197727 | 11691.07 | 6.91% |
| 2024-04-12 | 6.50 | 6.52 | -0.07 | -1.06% | 6.41 | 6.75 | 133399 | 8727.30 | 4.66% |
*ST亚星(600213)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
